Indicators

Ellington Financial Llc (NY: EFC )

12.05 -0.11 (-0.86%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	14.20	14.26	14.06	14.06	260,649	-0.02(-0.16%)
Feb 27, 2013	14.25	14.25	14.03	14.08	525,063	-0.97(-6.44%)
Feb 26, 2013	15.13	15.18	14.96	15.05	768,479	+0.08(+0.56%)
Feb 22, 2013	14.84	15.02	14.84	14.97	522,741	+0.20(+1.33%)
Feb 21, 2013	14.96	14.96	14.65	14.77	341,661	-0.19(-1.24%)
Feb 20, 2013	14.98	15.06	14.87	14.96	432,960	+0.02(+0.11%)
Feb 19, 2013	14.84	15.07	14.70	14.94	593,496	+0.37(+2.55%)
Feb 15, 2013	14.79	14.87	14.55	14.57	382,313	-0.06(-0.42%)
Feb 14, 2013	14.67	14.92	14.47	14.63	717,207	+0.16(+1.13%)
Feb 13, 2013	14.54	14.73	14.42	14.47	546,559	+0.48(+3.42%)
Feb 12, 2013	14.03	14.07	13.98	13.99	170,890	-0.01(-0.08%)
Feb 11, 2013	13.97	14.04	13.96	14.00	173,688	+0.03(+0.20%)
Feb 08, 2013	13.83	14.00	13.82	13.97	202,205	+0.17(+1.27%)
Feb 07, 2013	13.81	13.81	13.69	13.80	231,628	+0.02(+0.16%)
Feb 06, 2013	13.69	13.77	13.68	13.77	137,960	+0.11(+0.78%)
Feb 04, 2013	13.67	13.72	13.59	13.67	153,417	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.